Bulletin
Investor Alert

Caterpillar Inc.

NYS: CAT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Oct 22, 2021, 7:58 p.m.

CAT
/zigman2/quotes/203434128/composite

$

200.60

Change

-0.05 -0.02%

Volume

Volume 503,723

Quotes are delayed by 20 min

/zigman2/quotes/203434128/composite

Previous close

$ 201.03

$ 200.65

Change

-0.38 -0.19%

Day low

Day high

$199.20

$202.35

Open

52 week low

52 week high

$149.63

$246.69

Open

OPTION CHAIN FOR CATERPILLAR INC.

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 100.45 101.15 100.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 95.15 96.10 105.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 90.10 91.10 110.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 85.30 86.00 115.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 80.15 81.05 120.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 75.40 76.00 125.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 70.40 71.10 130.00 quote 0.01 0.00 0.00 0.00 0.01 17.00
quote 66.23 7.83 3.00 65.45 65.95 3.00 135.00 quote 0.01 -0.04 5.00 0.00 0.01 2.00
quote 0.00 0.00 0.00 60.35 61.60 140.00 quote 0.02 0.00 0.00 0.00 0.05 20.00
quote 0.00 0.00 0.00 55.35 56.15 145.00 quote 0.03 0.02 10.00 0.00 0.04 18.00
quote 0.00 0.00 0.00 50.35 50.95 150.00 quote 0.01 0.00 13.00 0.00 0.01 490.00
quote 0.00 0.00 0.00 45.30 45.85 155.00 quote 0.01 -0.03 17.00 0.00 0.03 28.00
quote 0.00 0.00 0.00 40.40 40.95 160.00 quote 0.02 -0.05 37.00 0.00 0.02 207.00
quote 0.00 0.00 0.00 35.35 36.00 165.00 quote 0.01 -0.01 4.00 0.00 0.01 152.00
quote 0.00 0.00 0.00 32.70 33.55 167.50 quote 0.01 -0.06 1.00 0.00 0.03 19.00
quote 31.25 -3.75 980.00 30.40 31.05 200.00 170.00 quote 0.01 -0.02 4.00 0.00 0.01 85.00
quote 0.00 0.00 0.00 27.95 28.40 172.50 quote 0.01 0.00 1.00 0.00 0.01 238.00
quote 26.25 -3.35 981.00 25.45 26.05 195.00 175.00 quote 0.01 0.00 3.00 0.00 0.01 497.00
quote 23.65 3.20 35.00 22.95 23.35 10.00 177.50 quote 0.01 0.00 33.00 0.00 0.02 1,102
quote 21.10 0.25 1.00 20.50 20.80 10.00 180.00 quote 0.01 0.00 17.00 0.00 0.01 550.00
quote 18.40 -0.38 35.00 17.95 18.40 14.00 182.50 quote 0.01 -0.01 15.00 0.00 0.01 344.00
quote 15.53 -0.64 7.00 15.45 15.80 7.00 185.00 quote 0.01 -0.02 4.00 0.00 0.02 678.00
quote 13.55 -2.24 1,225 12.95 13.55 232.00 187.50 quote 0.01 -0.01 462.00 0.00 0.02 1,322
quote 10.85 -0.25 31.00 10.50 10.80 29.00 190.00 quote 0.02 0.00 270.00 0.00 0.02 1,270
quote 8.05 -0.65 7.00 7.95 8.65 1.00 192.50 quote 0.01 -0.05 97.00 0.00 0.02 866.00
quote 5.45 -1.22 26.00 5.50 6.20 24.00 195.00 quote 0.01 -0.05 340.00 0.00 0.02 1,500
quote 3.00 -1.45 17.00 3.00 3.35 8.00 197.50 quote 0.01 -0.18 378.00 0.00 0.01 524.00
quote 0.72 -1.28 765.00 0.52 0.82 318.00 200.00 quote 0.04 -0.54 679.00 0.01 0.04 682.00
200.65 Current price as of 10/22/2021 04:00:02 PM
quote 0.01 -0.47 2,433 0.00 0.01 1,703 202.50 quote 1.75 -0.34 168.00 1.66 1.97 143.00
quote 0.01 -0.18 1,921 0.00 0.01 4,836 205.00 quote 4.18 -0.99 235.00 4.20 4.50 279.00
quote 0.01 -0.11 140.00 0.00 0.01 1,329 207.50 quote 6.56 -1.09 6.00 6.65 7.00 67.00
quote 0.01 -0.06 62.00 0.00 0.01 1,644 210.00 quote 9.18 -0.29 80.00 9.00 9.50 179.00
quote 0.01 -0.07 13.00 0.00 0.01 300.00 212.50 quote 11.00 -1.90 1.00 11.65 12.00 2.00
quote 0.02 -0.02 23.00 0.00 0.01 493.00 215.00 quote 14.07 -1.16 69.00 14.10 14.50 94.00
quote 0.01 -0.01 34.00 0.00 0.01 330.00 217.50 quote 17.18 3.19 1.00 16.65 17.30 4.00
quote 0.01 0.00 6.00 0.00 0.01 895.00 220.00 quote 19.15 -0.98 38.00 19.15 19.50 45.00
quote 0.01 -0.02 37.00 0.00 0.02 230.00 225.00 quote 23.97 2.01 29.00 24.15 24.50 64.00
quote 0.01 -0.01 13.00 0.00 0.01 224.00 230.00 quote 28.97 -0.73 25.00 29.00 29.60 30.00
quote 0.03 -0.03 52.00 0.00 0.01 62.00 235.00 quote 35.07 7.86 5.00 34.05 34.65 5.00
quote 0.04 -0.36 19.00 0.00 0.01 19.00 240.00 quote 36.95 -14.08 1.00 39.05 39.65 1.00
quote 0.02 -0.49 42.00 0.00 0.01 43.00 245.00 quote 0.00 0.00 0.00 44.15 44.65
quote 0.41 0.40 8.00 0.00 0.01 115.00 250.00 quote 0.00 0.00 0.00 49.00 49.60
quote 0.02 0.00 6.00 0.00 0.04 6.00 255.00 quote 0.00 0.00 0.00 54.05 54.65
quote 0.02 0.00 53.00 0.00 0.02 53.00 260.00 quote 0.00 0.00 0.00 59.10 59.55
quote 0.02 0.00 15.00 0.00 0.01 15.00 265.00 quote 0.00 0.00 0.00 64.10 64.75
quote 0.03 0.00 0.00 0.00 0.04 116.00 270.00 quote 0.00 0.00 0.00 68.95 69.65
quote 0.01 0.00 2.00 0.00 0.19 2.00 275.00 quote 0.00 0.00 0.00 74.05 74.65
quote 0.00 0.00 0.00 0.00 0.01 280.00 quote 0.00 0.00 0.00 79.10 79.55
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 100.55 101.05 100.00 quote 0.04 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 95.30 96.15 105.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 90.35 91.15 110.00 quote 0.00 0.00 0.00 0.00 0.10
quote 0.00 0.00 0.00 85.45 86.20 115.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 80.45 81.40 120.00 quote 0.01 -0.04 255.00 0.00 0.01 255.00
quote 0.00 0.00 0.00 75.55 76.90 125.00 quote 0.01 -0.04 153.00 0.00 0.01 153.00
quote 0.00 0.00 0.00 70.30 71.10 130.00 quote 0.03 0.00 5.00 0.00 0.01 10.00
quote 0.00 0.00 0.00 65.40 66.70 135.00 quote 0.03 -0.02 11.00 0.00 0.13 36.00
quote 0.00 0.00 0.00 60.40 61.20 140.00 quote 0.01 -0.03 4.00 0.01 0.05 834.00
quote 0.00 0.00 0.00 55.45 56.10 145.00 quote 0.03 -0.01 2.00 0.00 0.05 45.00
quote 0.00 0.00 0.00 50.60 51.60 150.00 quote 0.05 -0.02 3.00 0.02 0.23 440.00
quote 0.00 0.00 0.00 45.50 46.15 155.00 quote 0.05 -0.02 1.00 0.05 0.08 143.00
quote 0.00 0.00 0.00 40.50 41.15 160.00 quote 0.08 -0.05 8.00 0.08 0.10 399.00
quote 0.00 0.00 0.00 35.60 36.10 165.00 quote 0.12 -0.02 12.00 0.12 0.15 208.00
quote 0.00 0.00 0.00 33.00 33.50 167.50 quote 0.15 -0.05 41.00 0.14 0.18 6.00
quote 30.50 -0.50 543.00 30.70 31.05 501.00 170.00 quote 0.19 -0.03 14.00 0.17 0.20 206.00
quote 0.00 0.00 0.00 28.15 28.85 172.50 quote 0.32 -0.21 29.00 0.16 0.28 29.00
quote 25.60 -0.45 333.00 25.80 26.25 301.00 175.00 quote 0.28 -0.03 17.00 0.26 0.30 227.00
quote 0.00 0.00 0.00 23.30 23.80 177.50 quote 0.37 -0.03 1.00 0.32 0.35 582.00
quote 21.50 0.55 76.00 20.90 21.30 67.00 180.00 quote 0.41 -0.04 174.00 0.40 0.42 852.00
quote 18.60 2.90 7.00 18.50 18.90 5.00 182.50 quote 0.56 0.01 307.00 0.49 0.54 148.00
quote 17.00 0.34 3.00 16.20 16.50 22.00 185.00 quote 0.64 -0.07 62.00 0.62 0.67 1,000
quote 14.34 -3.06 66.00 13.85 14.20 50.00 187.50 quote 0.83 -0.08 56.00 0.81 0.86 356.00
quote 11.96 0.54 1.00 11.65 12.00 344.00 190.00 quote 1.06 -0.14 186.00 1.09 1.15 1,220
quote 9.82 0.00 102.00 9.55 9.85 110.00 192.50 quote 1.51 -0.12 29.00 1.49 1.58 107.00
quote 7.75 -0.08 10.00 7.65 7.95 248.00 195.00 quote 2.13 -0.08 205.00 2.04 2.14 394.00
quote 6.10 -0.10 49.00 5.95 6.15 202.00 197.50 quote 2.85 -0.05 111.00 2.79 2.92 117.00
quote 4.60 -0.30 340.00 4.45 4.70 1,052 200.00 quote 3.80 -0.28 162.00 3.80 3.95 421.00
200.65 Current price as of 10/22/2021 04:00:02 PM
quote 3.40 -0.15 212.00 3.25 3.45 465.00 202.50 quote 4.85 -0.87 28.00 5.00 5.25 116.00
quote 2.37 -0.13 1,024 2.34 2.45 1,865 205.00 quote 6.58 -0.72 89.00 6.60 6.80 154.00
quote 1.68 -0.14 560.00 1.62 1.71 566.00 207.50 quote 8.27 1.27 7.00 8.30 8.60 29.00
quote 1.14 -0.14 990.00 1.12 1.18 1,692 210.00 quote 10.30 -0.33 93.00 10.20 10.60 245.00
quote 0.83 -0.08 130.00 0.76 0.83 248.00 212.50 quote 13.55 2.78 2.00 12.40 12.70 4.00
quote 0.57 -0.06 161.00 0.55 0.59 1,097 215.00 quote 14.65 -1.03 104.00 14.70 15.00 170.00
quote 0.36 -0.02 68.00 0.34 0.36 1,005 220.00 quote 19.45 -0.98 25.00 19.40 20.00 70.00
quote 0.25 -0.02 151.00 0.23 0.26 396.00 225.00 quote 25.15 2.95 4.00 24.30 24.75 169.00
quote 0.19 -0.05 32.00 0.18 0.21 271.00 230.00 quote 30.12 -9.49 4.00 29.20 29.85 27.00
quote 0.19 -0.01 26.00 0.16 0.19 399.00 235.00 quote 33.54 -0.66 1.00 34.00 34.75 14.00
quote 0.14 -0.03 2.00 0.14 0.17 270.00 240.00 quote 37.15 -14.98 1.00 39.20 39.80 7.00
quote 0.15 -0.02 2.00 0.12 0.15 27.00 245.00 quote 57.17 0.00 0.00 44.20 44.80 6.00
quote 0.14 0.01 440.00 0.10 0.13 529.00 250.00 quote 0.00 0.00 0.00 49.15 49.65
quote 0.02 0.00 2.00 0.08 0.11 2.00 255.00 quote 60.10 0.00 1.00 54.10 54.75 1.00
quote 0.14 0.12 298.00 0.07 0.10 274.00 260.00 quote 0.00 0.00 0.00 59.10 59.70
quote 0.06 -0.03 4.00 0.05 0.08 125.00 265.00 quote 0.00 0.00 0.00 64.00 65.00
quote 0.06 -0.08 11.00 0.04 0.07 5.00 270.00 quote 0.00 0.00 0.00 69.05 69.70
quote 0.05 -0.02 20.00 0.01 0.05 560.00 275.00 quote 0.00 0.00 0.00 74.00 74.70

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

May, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.